Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 24.51 24.51 24.51 0 +0.42(+1.74%)
Dec 29, 2016 23.76 24.11 23.67 24.09 564,405 +0.35(+1.45%)
Dec 28, 2016 23.94 23.94 23.48 23.74 560,357 -0.05(-0.22%)
Dec 27, 2016 23.84 23.91 23.72 23.80 275,389 -0.01(-0.06%)
Dec 23, 2016 23.81 23.81 23.81 0 +0.07(+0.28%)
Dec 22, 2016 23.80 23.80 23.48 23.75 523,726 -0.11(-0.47%)
Dec 21, 2016 24.32 24.50 23.83 23.86 1,022,223 -0.41(-1.68%)
Dec 20, 2016 24.29 24.43 24.03 24.26 477,048 -0.01(-0.06%)
Dec 19, 2016 24.28 24.46 24.17 24.28 585,619 +0.21(+0.89%)
Dec 16, 2016 23.77 24.28 23.67 24.06 3,146,167 +0.42(+1.78%)
Dec 15, 2016 23.77 24.06 23.53 23.64 902,711 -0.13(-0.56%)
Dec 14, 2016 24.61 24.78 23.75 23.77 795,308 -0.87(-3.52%)
Dec 13, 2016 24.75 25.05 24.48 24.64 805,119 -0.24(-0.95%)
Dec 12, 2016 24.90 25.19 24.77 24.88 875,456 -0.17(-0.68%)
Dec 09, 2016 25.14 25.40 24.93 25.05 473,272 -0.06(-0.24%)
Dec 08, 2016 24.83 25.28 24.77 25.11 534,087 +0.02(+0.09%)
Dec 07, 2016 24.66 25.14 24.66 25.09 540,056 +0.50(+2.05%)
Dec 06, 2016 24.54 24.77 24.29 24.58 568,196 +0.08(+0.33%)
Dec 05, 2016 24.45 24.54 24.24 24.50 537,048 +0.08(+0.33%)
Dec 02, 2016 24.38 24.67 24.24 24.42 420,527 +0.22(+0.92%)
Dec 01, 2016 24.33 24.43 24.03 24.20 537,720 -0.28(-1.15%)
Nov 30, 2016 24.40 24.66 24.23 24.48 548,734 -0.29(-1.17%)
Nov 29, 2016 24.70 25.01 24.66 24.77 482,553 +0.03(+0.12%)
Nov 28, 2016 24.73 25.09 24.63 24.74 492,812 -0.04(-0.15%)
Nov 25, 2016 24.73 24.93 24.59 24.77 159,284 +0.10(+0.42%)
Nov 23, 2016 24.67 24.67 24.67 0 -0.02(-0.09%)
Nov 22, 2016 24.31 24.69 24.15 24.69 522,043 +0.52(+2.14%)
Nov 21, 2016 24.54 24.66 24.10 24.17 646,428 -0.29(-1.18%)
Nov 18, 2016 24.46 24.57 23.88 24.46 974,551 +0.08(+0.33%)
Nov 17, 2016 24.59 24.86 24.38 24.38 576,831 -0.21(-0.84%)
Nov 16, 2016 24.69 24.85 24.39 24.59 450,413 -0.10(-0.39%)
Nov 15, 2016 24.89 25.11 24.53 24.69 338,359 -0.09(-0.36%)
Nov 14, 2016 24.21 24.78 24.08 24.77 593,860 +0.56(+2.32%)
Nov 11, 2016 24.01 24.60 23.96 24.21 877,129 +0.26(+1.08%)
Nov 10, 2016 24.31 24.43 23.62 23.95 799,403 -0.33(-1.37%)
Nov 09, 2016 23.83 24.38 23.58 24.29 695,512 -0.20(-0.82%)
Nov 08, 2016 24.26 24.57 24.23 24.49 282,735 +0.27(+1.10%)
Nov 07, 2016 24.11 24.32 24.01 24.22 555,994 +0.41(+1.74%)
Nov 04, 2016 23.80 23.94 23.65 23.80 411,618 +0.07(+0.31%)
Nov 03, 2016 23.68 23.80 23.51 23.73 1,800,555 +0.07(+0.31%)
Nov 02, 2016 24.12 24.17 23.63 23.66 584,104 -0.47(-1.93%)
Nov 01, 2016 24.83 24.84 24.11 24.12 542,692 -0.82(-3.29%)
Oct 31, 2016 24.74 24.96 24.64 24.94 535,335 +0.31(+1.26%)
Oct 28, 2016 24.87 25.08 24.61 24.63 607,792 -0.22(-0.89%)
Oct 27, 2016 25.36 25.36 24.60 24.86 1,916,284 -0.61(-2.41%)
Oct 26, 2016 25.72 25.78 25.23 25.47 810,832 -0.46(-1.77%)
Oct 25, 2016 25.77 25.97 25.71 25.93 652,260 -0.04(-0.14%)
Oct 24, 2016 26.08 26.26 25.81 25.97 364,234 +0.07(+0.26%)
Oct 21, 2016 25.58 25.95 25.58 25.90 252,551 +0.06(+0.23%)
Oct 20, 2016 25.86 25.97 25.65 25.84 271,502 -0.09(-0.34%)
Oct 19, 2016 25.97 25.99 25.71 25.93 285,461 +0.01(+0.06%)
Oct 18, 2016 25.87 26.03 25.71 25.91 397,523 +0.19(+0.75%)
Oct 17, 2016 25.66 25.89 25.60 25.72 229,538 +0.10(+0.40%)
Oct 14, 2016 25.89 25.96 25.61 25.62 286,090 -0.23(-0.89%)
Oct 13, 2016 25.57 25.94 25.54 25.85 362,479 +0.18(+0.69%)
Oct 12, 2016 25.30 25.70 25.28 25.67 233,297 +0.37(+1.46%)
Oct 11, 2016 25.43 25.68 25.23 25.30 379,125 -0.32(-1.24%)
Oct 10, 2016 25.45 25.70 25.45 25.62 320,222 +0.26(+1.02%)
Oct 07, 2016 25.54 25.79 25.23 25.36 312,379 -0.04(-0.15%)
Oct 06, 2016 25.35 25.57 25.10 25.40 665,944 -0.14(-0.55%)
Oct 05, 2016 25.97 26.03 25.24 25.54 782,172 -0.36(-1.40%)
Oct 04, 2016 26.24 26.25 25.68 25.90 336,779 -0.36(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.